Historical price from Oct 04, 2024 to Dec 30, 2024
| Date | Open($) | High($) | Low($) | Close($) | Volume |
|---|---|---|---|---|---|
| 30 Dec 2024 | 1.220 | 1.220 | 1.210 | 1.210 | 539,400 |
| 27 Dec 2024 | 1.220 | 1.220 | 1.210 | 1.220 | 164,100 |
| 26 Dec 2024 | 1.220 | 1.220 | 1.210 | 1.210 | 239,000 |
| 24 Dec 2024 | 1.220 | 1.220 | 1.210 | 1.220 | 85,600 |
| 23 Dec 2024 | 1.220 | 1.220 | 1.210 | 1.220 | 251,700 |
| 20 Dec 2024 | 1.200 | 1.220 | 1.200 | 1.220 | 710,500 |
| 19 Dec 2024 | 1.210 | 1.210 | 1.200 | 1.210 | 453,800 |
| 18 Dec 2024 | 1.210 | 1.220 | 1.200 | 1.210 | 512,300 |
| 17 Dec 2024 | 1.210 | 1.220 | 1.210 | 1.220 | 159,000 |
| 16 Dec 2024 | 1.220 | 1.220 | 1.200 | 1.210 | 1,076,500 |
| 13 Dec 2024 | 1.210 | 1.220 | 1.210 | 1.220 | 173,100 |
| 12 Dec 2024 | 1.210 | 1.220 | 1.210 | 1.210 | 447,400 |
| 11 Dec 2024 | 1.220 | 1.220 | 1.210 | 1.210 | 342,900 |
| 10 Dec 2024 | 1.220 | 1.220 | 1.210 | 1.220 | 278,400 |
| 09 Dec 2024 | 1.220 | 1.230 | 1.210 | 1.220 | 536,400 |
| 06 Dec 2024 | 1.220 | 1.230 | 1.220 | 1.220 | 372,500 |
| 05 Dec 2024 | 1.220 | 1.230 | 1.210 | 1.220 | 298,800 |
| 04 Dec 2024 | 1.230 | 1.230 | 1.220 | 1.230 | 244,500 |
| 03 Dec 2024 | 1.230 | 1.240 | 1.220 | 1.230 | 879,300 |
| 02 Dec 2024 | 1.220 | 1.230 | 1.210 | 1.230 | 456,400 |
| 29 Nov 2024 | 1.220 | 1.220 | 1.210 | 1.220 | 314,700 |
| 28 Nov 2024 | 1.220 | 1.220 | 1.210 | 1.220 | 176,000 |
| 27 Nov 2024 | 1.210 | 1.220 | 1.210 | 1.220 | 86,300 |
| 26 Nov 2024 | 1.210 | 1.220 | 1.210 | 1.210 | 158,200 |
| 25 Nov 2024 | 1.220 | 1.220 | 1.200 | 1.220 | 1,102,600 |
| 22 Nov 2024 | 1.220 | 1.220 | 1.210 | 1.220 | 366,000 |
| 21 Nov 2024 | 1.210 | 1.220 | 1.210 | 1.210 | 252,500 |
| 20 Nov 2024 | 1.220 | 1.220 | 1.210 | 1.210 | 402,300 |
| 19 Nov 2024 | 1.220 | 1.230 | 1.210 | 1.220 | 775,200 |
| 18 Nov 2024 | 1.190 | 1.220 | 1.190 | 1.220 | 1,504,800 |
| 15 Nov 2024 | 1.200 | 1.220 | 1.190 | 1.190 | 493,900 |
| 14 Nov 2024 | 1.200 | 1.210 | 1.190 | 1.200 | 577,100 |
| 13 Nov 2024 | 1.200 | 1.200 | 1.190 | 1.190 | 295,200 |
| 12 Nov 2024 | 1.190 | 1.200 | 1.190 | 1.200 | 276,600 |
| 11 Nov 2024 | 1.210 | 1.210 | 1.180 | 1.200 | 1,363,800 |
| 08 Nov 2024 | 1.200 | 1.210 | 1.200 | 1.200 | 693,500 |
| 07 Nov 2024 | 1.210 | 1.210 | 1.190 | 1.190 | 853,000 |
| 06 Nov 2024 | 1.210 | 1.210 | 1.200 | 1.200 | 374,000 |
| 05 Nov 2024 | 1.210 | 1.210 | 1.200 | 1.210 | 433,000 |
| 04 Nov 2024 | 1.210 | 1.220 | 1.200 | 1.210 | 392,000 |
| 01 Nov 2024 | 1.190 | 1.220 | 1.180 | 1.210 | 2,222,400 |
| 30 Oct 2024 | 1.210 | 1.210 | 1.190 | 1.190 | 5,340,900 |
| 29 Oct 2024 | 1.220 | 1.230 | 1.210 | 1.210 | 1,518,300 |
| 28 Oct 2024 | 1.220 | 1.220 | 1.200 | 1.210 | 1,360,000 |
| 25 Oct 2024 | 1.220 | 1.230 | 1.210 | 1.220 | 1,280,200 |
| 24 Oct 2024 | 1.220 | 1.230 | 1.220 | 1.220 | 647,600 |
| 23 Oct 2024 | 1.220 | 1.230 | 1.210 | 1.220 | 811,900 |
| 22 Oct 2024 | 1.220 | 1.230 | 1.210 | 1.220 | 1,069,700 |
| 21 Oct 2024 | 1.240 | 1.240 | 1.220 | 1.230 | 1,282,300 |
| 18 Oct 2024 | 1.220 | 1.240 | 1.220 | 1.230 | 2,704,100 |
| 17 Oct 2024 | 1.210 | 1.220 | 1.210 | 1.210 | 593,000 |
| 16 Oct 2024 | 1.210 | 1.220 | 1.200 | 1.200 | 480,600 |
| 15 Oct 2024 | 1.210 | 1.220 | 1.200 | 1.200 | 494,800 |
| 14 Oct 2024 | 1.210 | 1.220 | 1.200 | 1.210 | 557,000 |
| 11 Oct 2024 | 1.210 | 1.220 | 1.200 | 1.200 | 424,100 |
| 10 Oct 2024 | 1.200 | 1.210 | 1.200 | 1.200 | 937,000 |
| 09 Oct 2024 | 1.210 | 1.220 | 1.200 | 1.200 | 1,776,400 |
| 08 Oct 2024 | 1.230 | 1.240 | 1.210 | 1.210 | 1,709,900 |
| 07 Oct 2024 | 1.230 | 1.230 | 1.220 | 1.230 | 607,900 |
| 04 Oct 2024 | 1.220 | 1.240 | 1.220 | 1.230 | 892,000 |
NOTE:
a - Adjusted for corporate events to ensure the prices are always comparable across different periods. These events include
- Special Dividend
- Dividend-In-Specie
- Capital Reduction and Cash Distribution
- Bonus Issue
- Rights Issue / Preferential Offer / Open Offer
- Share Split / Share Consolidation